Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zagg Inc (NQ: ZAGG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 2.870 2.890 2.730 2.850 525,100 -0.03(-1.04%)
Oct 29, 2020 2.870 2.920 2.810 2.880 290,388 +0.03(+1.05%)
Oct 28, 2020 2.860 2.890 2.760 2.850 567,348 -0.05(-1.72%)
Oct 27, 2020 2.960 3.045 2.900 2.900 421,319 -0.07(-2.36%)
Oct 26, 2020 2.990 3.030 2.930 2.970 411,156 -0.04(-1.33%)
Oct 23, 2020 3.040 3.160 3.010 3.010 360,200 -0.02(-0.66%)
Oct 22, 2020 3.020 3.090 2.990 3.030 325,162 +0.01(+0.33%)
Oct 21, 2020 3.070 3.100 2.990 3.020 305,201 -0.05(-1.63%)
Oct 20, 2020 3.080 3.150 3.030 3.070 368,557 -0.01(-0.32%)
Oct 19, 2020 3.100 3.160 3.040 3.080 387,917 +0.00(+0.00%)
Oct 16, 2020 3.120 3.150 3.055 3.080 345,700 -0.04(-1.28%)
Oct 15, 2020 3.090 3.150 3.080 3.120 229,759 -0.01(-0.32%)
Oct 14, 2020 3.100 3.210 3.060 3.130 639,674 +0.07(+2.29%)
Oct 13, 2020 3.180 3.350 3.050 3.060 1,522,901 -0.08(-2.55%)
Oct 12, 2020 3.320 3.320 3.070 3.140 744,667 -0.13(-3.98%)
Oct 09, 2020 3.130 3.300 3.090 3.270 1,475,100 +0.16(+5.14%)
Oct 08, 2020 3.100 3.140 3.060 3.110 408,771 +0.07(+2.30%)
Oct 07, 2020 2.970 3.040 2.935 3.040 275,055 +0.08(+2.70%)
Oct 06, 2020 3.010 3.058 2.950 2.960 363,868 -0.03(-1.00%)
Oct 05, 2020 3.100 3.120 2.840 2.990 808,405 -0.07(-2.29%)
Oct 02, 2020 2.800 3.130 2.760 3.060 1,483,300 +0.21(+7.37%)
Oct 01, 2020 2.810 2.900 2.720 2.850 899,075 +0.05(+1.79%)
Sep 30, 2020 2.910 2.940 2.800 2.800 830,262 -0.18(-6.04%)
Sep 29, 2020 2.950 3.260 2.890 2.980 1,881,587 +0.03(+1.02%)
Sep 28, 2020 3.100 3.130 2.880 2.950 631,179 -0.14(-4.53%)
Sep 25, 2020 2.850 3.120 2.825 3.090 1,591,800 +0.25(+8.80%)
Sep 24, 2020 2.910 2.920 2.780 2.840 342,454 -0.07(-2.41%)
Sep 23, 2020 2.960 3.070 2.820 2.910 554,402 -0.05(-1.69%)
Sep 22, 2020 2.970 3.000 2.925 2.960 285,681 -0.01(-0.34%)
Sep 21, 2020 3.030 3.040 2.940 2.970 308,060 -0.13(-4.19%)
Sep 18, 2020 3.110 3.150 3.030 3.100 371,700 -0.02(-0.64%)
Sep 17, 2020 3.100 3.200 3.050 3.120 560,659 +0.06(+1.96%)
Sep 16, 2020 3.040 3.140 3.000 3.060 314,346 +0.02(+0.66%)
Sep 15, 2020 3.010 3.050 2.980 3.040 414,972 +0.03(+1.00%)
Sep 14, 2020 3.040 3.135 2.970 3.010 530,696 +0.00(+0.00%)
Sep 11, 2020 3.060 3.071 2.910 3.010 686,000 -0.06(-1.95%)
Sep 10, 2020 3.130 3.200 3.060 3.070 406,109 -0.06(-1.92%)
Sep 09, 2020 3.200 3.210 3.120 3.130 277,521 -0.04(-1.26%)
Sep 08, 2020 3.180 3.280 3.130 3.170 507,620 -0.06(-1.86%)
Sep 04, 2020 3.320 3.340 3.150 3.230 688,500 -0.08(-2.42%)
Sep 03, 2020 3.270 3.380 3.230 3.310 602,170 +0.02(+0.61%)
Sep 02, 2020 3.400 3.450 3.230 3.290 621,627 -0.08(-2.37%)
Sep 01, 2020 3.180 3.400 3.150 3.370 841,243 +0.19(+5.97%)
Aug 31, 2020 3.200 3.240 3.090 3.180 633,603 +0.00(+0.00%)
Aug 28, 2020 3.200 3.230 3.120 3.180 723,900 +0.00(+0.00%)
Aug 27, 2020 3.440 3.440 3.070 3.180 1,925,793 +0.01(+0.32%)
Aug 26, 2020 3.290 3.340 3.160 3.170 738,247 -0.16(-4.80%)
Aug 25, 2020 3.390 3.390 3.160 3.330 718,711 -0.08(-2.35%)
Aug 24, 2020 3.470 3.470 3.325 3.410 787,104 -0.03(-0.87%)
Aug 21, 2020 3.530 3.570 3.360 3.440 2,414,200 -0.06(-1.71%)
Aug 20, 2020 3.670 3.680 3.475 3.500 972,240 -0.14(-3.85%)
Aug 19, 2020 3.500 3.780 3.500 3.640 2,280,488 +0.15(+4.30%)
Aug 18, 2020 3.490 3.601 3.450 3.490 702,081 +0.04(+1.16%)
Aug 17, 2020 3.810 3.810 3.400 3.450 1,498,890 -0.33(-8.73%)
Aug 14, 2020 3.580 3.870 3.355 3.780 2,730,000 +0.19(+5.29%)
Aug 13, 2020 3.440 3.730 3.440 3.590 1,103,673 +0.28(+8.46%)
Aug 12, 2020 3.440 3.580 3.290 3.310 559,542 -0.12(-3.50%)
Aug 11, 2020 3.530 3.740 3.330 3.430 1,100,518 -0.07(-2.00%)
Aug 10, 2020 3.960 4.010 3.350 3.500 1,860,762 -0.48(-12.06%)
Aug 07, 2020 3.270 4.126 3.270 3.980 3,983,900 +0.74(+22.84%)
Aug 06, 2020 3.520 3.700 3.200 3.240 1,274,533 -0.52(-13.83%)
Aug 05, 2020 3.200 4.160 3.120 3.760 5,876,865 +0.70(+22.88%)
Aug 04, 2020 2.930 3.150 2.930 3.060 867,088 +0.11(+3.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.